ぴあ(4337)の株価時系列情報
ぴあ(4337)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2018/12/28 | 3,930 | 3,980 | 3,770 | 3,825 | 14,800 |
| 2018/12/27 | 3,800 | 3,960 | 3,705 | 3,920 | 22,300 |
| 2018/12/26 | 3,550 | 3,750 | 3,550 | 3,665 | 25,100 |
| 2018/12/25 | 3,545 | 3,690 | 3,465 | 3,610 | 25,300 |
| 2018/12/21 | 4,000 | 4,000 | 3,805 | 3,825 | 17,500 |
| 2018/12/20 | 4,090 | 4,105 | 3,965 | 3,980 | 15,700 |
| 2018/12/19 | 4,215 | 4,230 | 4,150 | 4,195 | 12,900 |
| 2018/12/18 | 4,420 | 4,420 | 4,240 | 4,265 | 10,500 |
| 2018/12/17 | 4,535 | 4,535 | 4,420 | 4,490 | 9,300 |
| 2018/12/14 | 4,620 | 4,655 | 4,575 | 4,595 | 11,000 |
| 2018/12/13 | 4,680 | 4,735 | 4,680 | 4,690 | 7,400 |
| 2018/12/12 | 4,500 | 4,770 | 4,500 | 4,700 | 28,800 |
| 2018/12/11 | 4,500 | 4,530 | 4,430 | 4,495 | 28,900 |
| 2018/12/10 | 4,605 | 4,640 | 4,510 | 4,535 | 17,900 |
| 2018/12/07 | 4,820 | 4,860 | 4,690 | 4,720 | 12,600 |
| 2018/12/06 | 4,955 | 4,955 | 4,810 | 4,820 | 14,900 |
| 2018/12/05 | 4,990 | 5,040 | 4,960 | 4,990 | 12,000 |
| 2018/12/04 | 5,110 | 5,110 | 5,000 | 5,020 | 11,700 |
| 2018/12/03 | 5,110 | 5,190 | 5,060 | 5,110 | 8,500 |
| 2018/11/30 | 5,070 | 5,140 | 5,040 | 5,110 | 6,500 |
| 2018/11/29 | 5,070 | 5,250 | 5,060 | 5,060 | 12,300 |
| 2018/11/28 | 5,020 | 5,080 | 5,020 | 5,070 | 4,400 |
| 2018/11/27 | 5,020 | 5,090 | 4,980 | 5,020 | 8,300 |
| 2018/11/26 | 5,030 | 5,050 | 5,010 | 5,020 | 8,800 |
| 2018/11/22 | 5,040 | 5,110 | 5,040 | 5,090 | 3,400 |
| 2018/11/21 | 5,050 | 5,090 | 5,010 | 5,050 | 5,000 |
| 2018/11/20 | 5,030 | 5,130 | 5,030 | 5,130 | 7,400 |
| 2018/11/19 | 5,110 | 5,140 | 5,010 | 5,030 | 7,700 |
| 2018/11/16 | 5,100 | 5,160 | 5,090 | 5,110 | 4,300 |
| 2018/11/15 | 5,050 | 5,130 | 5,050 | 5,100 | 5,500 |
| 2018/11/14 | 5,180 | 5,210 | 5,090 | 5,090 | 7,000 |
| 2018/11/13 | 5,380 | 5,390 | 5,170 | 5,180 | 10,400 |
| 2018/11/12 | 5,320 | 5,540 | 5,320 | 5,380 | 10,100 |
| 2018/11/09 | 5,320 | 5,410 | 5,300 | 5,360 | 12,500 |
| 2018/11/08 | 5,290 | 5,510 | 5,290 | 5,420 | 17,600 |
| 2018/11/07 | 5,340 | 5,340 | 5,240 | 5,270 | 5,200 |
| 2018/11/06 | 5,250 | 5,410 | 5,230 | 5,240 | 6,900 |
| 2018/11/05 | 5,330 | 5,330 | 5,190 | 5,250 | 5,600 |
| 2018/11/02 | 5,240 | 5,340 | 5,170 | 5,330 | 11,800 |
| 2018/11/01 | 5,380 | 5,380 | 5,230 | 5,250 | 8,900 |
| 2018/10/31 | 5,300 | 5,450 | 5,170 | 5,400 | 9,400 |
| 2018/10/30 | 5,110 | 5,290 | 5,050 | 5,280 | 49,800 |
| 2018/10/29 | 5,100 | 5,150 | 4,940 | 5,010 | 12,600 |
| 2018/10/26 | 5,270 | 5,270 | 5,060 | 5,090 | 11,100 |
| 2018/10/25 | 5,260 | 5,300 | 5,120 | 5,160 | 17,000 |
| 2018/10/24 | 5,380 | 5,460 | 5,280 | 5,410 | 14,000 |
| 2018/10/23 | 5,500 | 5,500 | 5,260 | 5,290 | 13,800 |
| 2018/10/22 | 5,280 | 5,540 | 5,190 | 5,500 | 13,100 |
| 2018/10/19 | 5,320 | 5,350 | 5,270 | 5,310 | 6,400 |
| 2018/10/18 | 5,370 | 5,420 | 5,300 | 5,340 | 7,400 |
| 2018/10/17 | 5,290 | 5,390 | 5,210 | 5,370 | 12,900 |
| 2018/10/16 | 5,170 | 5,200 | 5,110 | 5,200 | 10,200 |
| 2018/10/15 | 5,410 | 5,410 | 5,150 | 5,170 | 17,000 |
| 2018/10/12 | 5,300 | 5,370 | 5,250 | 5,310 | 12,600 |
| 2018/10/11 | 5,450 | 5,540 | 5,400 | 5,400 | 17,400 |
| 2018/10/10 | 5,640 | 5,750 | 5,620 | 5,630 | 14,900 |
| 2018/10/09 | 5,600 | 5,730 | 5,510 | 5,630 | 17,500 |
| 2018/10/05 | 5,660 | 5,680 | 5,590 | 5,630 | 9,000 |
| 2018/10/04 | 5,790 | 5,820 | 5,630 | 5,710 | 12,100 |
| 2018/10/03 | 5,720 | 5,840 | 5,710 | 5,830 | 9,700 |
| 2018/10/02 | 5,910 | 5,910 | 5,730 | 5,730 | 9,400 |
| 2018/10/01 | 5,870 | 5,920 | 5,830 | 5,850 | 5,600 |
| 2018/09/28 | 5,850 | 5,950 | 5,750 | 5,880 | 11,100 |
| 2018/09/27 | 6,130 | 6,130 | 5,850 | 5,850 | 11,300 |
| 2018/09/26 | 6,040 | 6,120 | 5,940 | 6,110 | 13,100 |
| 2018/09/25 | 5,950 | 6,030 | 5,930 | 6,030 | 26,000 |
| 2018/09/21 | 5,790 | 5,930 | 5,710 | 5,900 | 26,800 |
| 2018/09/20 | 5,710 | 5,800 | 5,610 | 5,750 | 10,800 |
| 2018/09/19 | 5,550 | 5,720 | 5,480 | 5,710 | 14,700 |
| 2018/09/18 | 5,430 | 5,550 | 5,380 | 5,510 | 11,400 |
| 2018/09/14 | 5,470 | 5,470 | 5,330 | 5,430 | 12,500 |
| 2018/09/13 | 5,400 | 5,490 | 5,400 | 5,470 | 7,600 |
| 2018/09/12 | 5,090 | 5,390 | 5,030 | 5,390 | 22,300 |
| 2018/09/11 | 5,010 | 5,080 | 5,010 | 5,060 | 6,900 |
| 2018/09/10 | 5,000 | 5,040 | 4,995 | 5,010 | 6,300 |
| 2018/09/07 | 5,010 | 5,030 | 5,000 | 5,030 | 5,200 |
| 2018/09/06 | 5,090 | 5,110 | 5,010 | 5,010 | 9,200 |
| 2018/09/05 | 5,050 | 5,180 | 5,030 | 5,140 | 9,400 |
| 2018/09/04 | 5,150 | 5,310 | 5,130 | 5,130 | 9,400 |
| 2018/09/03 | 5,140 | 5,190 | 5,140 | 5,190 | 4,000 |
| 2018/08/31 | 5,140 | 5,240 | 5,140 | 5,180 | 9,300 |
| 2018/08/30 | 5,170 | 5,230 | 5,120 | 5,200 | 5,700 |
| 2018/08/29 | 5,200 | 5,210 | 5,110 | 5,120 | 5,300 |
| 2018/08/28 | 5,330 | 5,330 | 5,220 | 5,230 | 5,600 |
| 2018/08/27 | 5,180 | 5,300 | 5,150 | 5,290 | 6,900 |
| 2018/08/24 | 5,090 | 5,180 | 5,090 | 5,140 | 3,200 |
| 2018/08/23 | 4,975 | 5,090 | 4,975 | 5,090 | 8,800 |
| 2018/08/22 | 5,000 | 5,020 | 4,960 | 4,965 | 8,500 |
| 2018/08/21 | 5,020 | 5,050 | 5,010 | 5,010 | 4,300 |
| 2018/08/20 | 5,000 | 5,070 | 5,000 | 5,020 | 5,200 |
| 2018/08/17 | 4,940 | 5,070 | 4,940 | 5,050 | 3,600 |
| 2018/08/16 | 4,980 | 5,070 | 4,925 | 4,970 | 12,300 |
| 2018/08/15 | 4,980 | 5,020 | 4,975 | 4,995 | 11,300 |
| 2018/08/14 | 5,020 | 5,100 | 4,985 | 5,030 | 9,500 |
| 2018/08/13 | 5,030 | 5,130 | 4,980 | 5,050 | 15,900 |
| 2018/08/10 | 5,200 | 5,270 | 5,170 | 5,210 | 13,900 |
| 2018/08/09 | 5,100 | 5,600 | 5,080 | 5,100 | 33,200 |
| 2018/08/08 | 5,220 | 5,290 | 5,170 | 5,170 | 7,300 |
| 2018/08/07 | 5,100 | 5,300 | 5,070 | 5,290 | 6,400 |
| 2018/08/06 | 5,110 | 5,150 | 5,100 | 5,120 | 4,900 |
| 2018/08/03 | 5,220 | 5,300 | 5,140 | 5,160 | 9,000 |
| 2018/08/02 | 5,340 | 5,390 | 5,270 | 5,280 | 11,500 |
| 2018/08/01 | 5,470 | 5,530 | 5,320 | 5,340 | 14,100 |
| 2018/07/31 | 5,750 | 5,760 | 5,490 | 5,490 | 16,500 |
| 2018/07/30 | 5,730 | 5,960 | 5,700 | 5,750 | 16,300 |
| 2018/07/27 | 5,700 | 5,770 | 5,670 | 5,730 | 4,800 |
| 2018/07/26 | 5,650 | 5,690 | 5,590 | 5,660 | 4,200 |
| 2018/07/25 | 5,660 | 5,700 | 5,560 | 5,580 | 6,400 |
| 2018/07/24 | 5,640 | 5,700 | 5,580 | 5,580 | 6,200 |
| 2018/07/23 | 5,640 | 5,680 | 5,620 | 5,640 | 4,100 |
| 2018/07/20 | 5,640 | 5,820 | 5,640 | 5,650 | 8,900 |
| 2018/07/19 | 5,700 | 5,730 | 5,640 | 5,690 | 3,200 |
| 2018/07/18 | 5,710 | 5,740 | 5,670 | 5,700 | 4,500 |
| 2018/07/17 | 5,590 | 5,760 | 5,590 | 5,700 | 6,600 |
| 2018/07/13 | 5,550 | 5,660 | 5,550 | 5,630 | 6,100 |
| 2018/07/12 | 5,580 | 5,640 | 5,550 | 5,550 | 10,900 |
| 2018/07/11 | 5,720 | 5,740 | 5,570 | 5,580 | 10,100 |
| 2018/07/10 | 5,830 | 5,910 | 5,730 | 5,730 | 10,100 |
| 2018/07/09 | 5,610 | 5,790 | 5,600 | 5,760 | 6,300 |
| 2018/07/06 | 5,620 | 5,640 | 5,560 | 5,630 | 7,900 |
| 2018/07/05 | 5,770 | 5,820 | 5,590 | 5,610 | 14,100 |
| 2018/07/04 | 5,700 | 5,820 | 5,700 | 5,770 | 9,600 |
| 2018/07/03 | 5,860 | 5,980 | 5,770 | 5,790 | 14,200 |
| 2018/07/02 | 6,200 | 6,200 | 5,910 | 5,910 | 16,000 |
| 2018/06/29 | 6,270 | 6,350 | 6,230 | 6,230 | 8,500 |
| 2018/06/28 | 6,380 | 6,410 | 6,240 | 6,280 | 7,900 |
| 2018/06/27 | 6,280 | 6,440 | 6,280 | 6,400 | 5,200 |
| 2018/06/26 | 6,390 | 6,390 | 6,320 | 6,320 | 7,200 |
| 2018/06/25 | 6,500 | 6,570 | 6,410 | 6,420 | 7,300 |
| 2018/06/22 | 6,440 | 6,600 | 6,440 | 6,570 | 11,100 |
| 2018/06/21 | 6,260 | 6,540 | 6,260 | 6,440 | 10,000 |
| 2018/06/20 | 6,290 | 6,290 | 6,200 | 6,250 | 6,700 |
| 2018/06/19 | 6,460 | 6,460 | 6,300 | 6,300 | 5,500 |
| 2018/06/18 | 6,580 | 6,580 | 6,400 | 6,460 | 11,800 |
| 2018/06/15 | 6,500 | 6,500 | 6,420 | 6,420 | 11,200 |
| 2018/06/14 | 6,430 | 6,480 | 6,430 | 6,480 | 4,400 |
| 2018/06/13 | 6,340 | 6,490 | 6,340 | 6,480 | 12,400 |
| 2018/06/12 | 6,310 | 6,340 | 6,280 | 6,340 | 3,900 |
| 2018/06/11 | 6,260 | 6,330 | 6,220 | 6,320 | 6,600 |
| 2018/06/08 | 6,140 | 6,250 | 6,140 | 6,250 | 10,700 |
| 2018/06/07 | 6,160 | 6,240 | 6,090 | 6,240 | 6,000 |
| 2018/06/06 | 6,050 | 6,090 | 6,050 | 6,090 | 4,600 |
| 2018/06/05 | 6,090 | 6,140 | 6,050 | 6,080 | 4,700 |
| 2018/06/04 | 6,150 | 6,230 | 5,970 | 6,070 | 22,700 |
| 2018/06/01 | 6,070 | 6,170 | 6,020 | 6,100 | 10,900 |
| 2018/05/31 | 5,950 | 6,090 | 5,950 | 6,080 | 18,400 |
| 2018/05/30 | 5,900 | 6,040 | 5,900 | 5,980 | 17,300 |
| 2018/05/29 | 5,960 | 5,970 | 5,890 | 5,960 | 7,100 |
| 2018/05/28 | 5,850 | 5,970 | 5,850 | 5,960 | 9,800 |
| 2018/05/25 | 5,880 | 5,880 | 5,830 | 5,850 | 7,000 |
| 2018/05/24 | 5,980 | 5,980 | 5,880 | 5,890 | 7,600 |
| 2018/05/23 | 5,930 | 5,990 | 5,930 | 5,980 | 5,400 |
| 2018/05/22 | 5,880 | 5,930 | 5,870 | 5,930 | 8,500 |
| 2018/05/21 | 5,810 | 5,940 | 5,810 | 5,910 | 9,400 |
| 2018/05/18 | 5,870 | 5,870 | 5,820 | 5,830 | 8,300 |
| 2018/05/17 | 5,910 | 5,930 | 5,860 | 5,870 | 13,600 |
| 2018/05/16 | 6,060 | 6,060 | 5,950 | 5,960 | 13,900 |
| 2018/05/15 | 6,100 | 6,100 | 6,050 | 6,060 | 6,500 |
| 2018/05/14 | 6,080 | 6,150 | 6,080 | 6,110 | 12,300 |
| 2018/05/11 | 6,110 | 6,140 | 6,050 | 6,100 | 16,900 |
| 2018/05/10 | 6,080 | 6,200 | 6,070 | 6,130 | 24,900 |
| 2018/05/09 | 6,780 | 6,930 | 6,010 | 6,040 | 63,200 |
| 2018/05/08 | 6,770 | 6,840 | 6,710 | 6,840 | 25,300 |
| 2018/05/07 | 6,670 | 6,750 | 6,550 | 6,750 | 8,700 |
| 2018/05/02 | 6,630 | 6,720 | 6,510 | 6,670 | 20,300 |
| 2018/05/01 | 6,540 | 6,560 | 6,440 | 6,530 | 15,400 |
| 2018/04/27 | 6,340 | 6,630 | 6,320 | 6,630 | 24,300 |
| 2018/04/26 | 6,190 | 6,330 | 6,160 | 6,300 | 19,700 |
| 2018/04/25 | 6,030 | 6,160 | 5,990 | 6,160 | 12,200 |
| 2018/04/24 | 5,970 | 6,000 | 5,940 | 6,000 | 4,900 |
| 2018/04/23 | 5,910 | 5,960 | 5,910 | 5,960 | 5,200 |
| 2018/04/20 | 5,930 | 5,970 | 5,900 | 5,960 | 6,600 |
| 2018/04/19 | 5,960 | 5,960 | 5,870 | 5,910 | 6,100 |
| 2018/04/18 | 5,920 | 5,950 | 5,910 | 5,940 | 4,500 |
| 2018/04/17 | 5,900 | 5,960 | 5,860 | 5,890 | 8,300 |
| 2018/04/16 | 5,980 | 5,990 | 5,910 | 5,980 | 7,800 |
| 2018/04/13 | 5,980 | 5,980 | 5,860 | 5,920 | 10,800 |
| 2018/04/12 | 5,840 | 5,990 | 5,840 | 5,960 | 20,500 |
| 2018/04/11 | 5,770 | 5,830 | 5,710 | 5,810 | 13,400 |
| 2018/04/10 | 5,800 | 5,810 | 5,720 | 5,770 | 7,500 |
| 2018/04/09 | 5,770 | 5,800 | 5,670 | 5,720 | 9,700 |
| 2018/04/06 | 5,650 | 5,790 | 5,630 | 5,760 | 15,400 |
| 2018/04/05 | 5,630 | 5,720 | 5,610 | 5,650 | 20,200 |
| 2018/04/04 | 5,620 | 5,620 | 5,510 | 5,590 | 10,700 |
| 2018/04/03 | 5,590 | 5,590 | 5,520 | 5,530 | 13,700 |
| 2018/04/02 | 5,530 | 5,670 | 5,500 | 5,620 | 21,800 |
| 2018/03/30 | 5,460 | 5,540 | 5,410 | 5,450 | 18,300 |
| 2018/03/29 | 5,200 | 5,450 | 5,200 | 5,410 | 26,600 |
| 2018/03/28 | 5,110 | 5,200 | 5,060 | 5,170 | 33,400 |
| 2018/03/27 | 5,180 | 5,240 | 5,050 | 5,160 | 66,900 |
| 2018/03/26 | 4,930 | 5,080 | 4,865 | 5,080 | 38,300 |
| 2018/03/23 | 5,120 | 5,200 | 5,010 | 5,030 | 30,200 |
| 2018/03/22 | 5,480 | 5,500 | 5,170 | 5,210 | 41,000 |
| 2018/03/20 | 5,470 | 5,480 | 5,400 | 5,470 | 23,400 |
| 2018/03/19 | 5,560 | 5,590 | 5,450 | 5,480 | 24,300 |
| 2018/03/16 | 5,530 | 5,560 | 5,480 | 5,550 | 25,800 |
| 2018/03/15 | 5,610 | 5,630 | 5,530 | 5,530 | 12,700 |
| 2018/03/14 | 5,630 | 5,690 | 5,600 | 5,610 | 21,200 |
| 2018/03/13 | 5,610 | 5,680 | 5,600 | 5,630 | 10,800 |
| 2018/03/12 | 5,550 | 5,630 | 5,520 | 5,620 | 20,900 |
| 2018/03/09 | 5,610 | 5,690 | 5,520 | 5,540 | 21,700 |
| 2018/03/08 | 5,550 | 5,600 | 5,540 | 5,570 | 16,400 |
| 2018/03/07 | 5,530 | 5,640 | 5,530 | 5,550 | 29,900 |
| 2018/03/06 | 5,460 | 5,590 | 5,460 | 5,530 | 27,100 |
| 2018/03/05 | 5,480 | 5,520 | 5,420 | 5,420 | 29,400 |
| 2018/03/02 | 5,470 | 5,540 | 5,460 | 5,480 | 22,500 |
| 2018/03/01 | 5,620 | 5,620 | 5,460 | 5,570 | 37,100 |
| 2018/02/28 | 5,500 | 5,670 | 5,480 | 5,610 | 26,700 |
| 2018/02/27 | 5,540 | 5,590 | 5,450 | 5,520 | 17,700 |
| 2018/02/26 | 5,450 | 5,530 | 5,450 | 5,510 | 23,500 |
| 2018/02/23 | 5,400 | 5,460 | 5,360 | 5,440 | 21,300 |
| 2018/02/22 | 5,500 | 5,540 | 5,380 | 5,440 | 25,400 |
| 2018/02/21 | 5,500 | 5,600 | 5,500 | 5,540 | 20,300 |
| 2018/02/20 | 5,550 | 5,590 | 5,480 | 5,500 | 17,000 |
| 2018/02/19 | 5,380 | 5,520 | 5,360 | 5,490 | 35,700 |
| 2018/02/16 | 5,390 | 5,440 | 5,300 | 5,300 | 40,500 |
| 2018/02/15 | 5,510 | 5,520 | 5,360 | 5,450 | 74,300 |
| 2018/02/14 | 6,260 | 6,450 | 5,570 | 5,640 | 108,200 |
| 2018/02/13 | 6,630 | 6,670 | 6,340 | 6,360 | 48,200 |
| 2018/02/09 | 6,430 | 6,640 | 6,430 | 6,630 | 22,200 |
| 2018/02/08 | 6,580 | 6,830 | 6,580 | 6,690 | 21,400 |
| 2018/02/07 | 6,910 | 6,990 | 6,630 | 6,630 | 23,600 |
| 2018/02/06 | 6,630 | 6,710 | 6,430 | 6,580 | 57,800 |
| 2018/02/05 | 7,100 | 7,110 | 6,920 | 6,930 | 39,300 |
| 2018/02/02 | 7,310 | 7,330 | 7,190 | 7,230 | 10,000 |
| 2018/02/01 | 7,230 | 7,320 | 7,230 | 7,290 | 12,300 |
| 2018/01/31 | 7,320 | 7,350 | 7,180 | 7,180 | 14,100 |
| 2018/01/30 | 7,360 | 7,370 | 7,200 | 7,320 | 21,800 |
| 2018/01/29 | 7,150 | 7,430 | 7,130 | 7,320 | 34,200 |
| 2018/01/26 | 7,180 | 7,200 | 7,130 | 7,170 | 14,400 |
| 2018/01/25 | 6,990 | 7,280 | 6,940 | 7,190 | 43,200 |
| 2018/01/24 | 6,900 | 6,990 | 6,900 | 6,990 | 7,600 |
| 2018/01/23 | 6,870 | 6,990 | 6,870 | 6,940 | 18,500 |
| 2018/01/22 | 6,870 | 6,970 | 6,840 | 6,910 | 23,300 |
| 2018/01/19 | 6,900 | 7,000 | 6,900 | 6,950 | 11,400 |
| 2018/01/18 | 7,010 | 7,040 | 6,950 | 6,950 | 19,700 |
| 2018/01/17 | 7,010 | 7,110 | 7,010 | 7,050 | 14,200 |
| 2018/01/16 | 7,070 | 7,080 | 7,010 | 7,070 | 10,700 |
| 2018/01/15 | 6,990 | 7,100 | 6,870 | 7,090 | 18,900 |
| 2018/01/12 | 7,030 | 7,040 | 6,980 | 6,990 | 13,000 |
| 2018/01/11 | 7,000 | 7,110 | 6,980 | 7,070 | 16,400 |
| 2018/01/10 | 6,960 | 7,020 | 6,890 | 7,020 | 28,200 |
| 2018/01/09 | 7,100 | 7,100 | 6,990 | 6,990 | 29,800 |
| 2018/01/05 | 7,170 | 7,190 | 7,090 | 7,150 | 17,200 |
| 2018/01/04 | 7,210 | 7,290 | 7,140 | 7,210 | 23,900 |